Dark

ABNB20270115P110
ABNB Jan 15 2027 110.00 Put (ABNB270115P00110000)
option OPRA

EOD

Sep 23, 2026

1.32+120.000%(+0.72)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0400	1.3200	1.0400	1.3200	+120.000%	50	3,235	0.000%
2026-09-16	0.6000	0.6000	0.6000	0.6000	-4.762%	1	3,229	+120.000%
2026-09-15	0.6300	0.6300	0.6300	0.6300	-12.500%	1	3,229	+109.524%
2026-09-10	0.7200	0.7200	0.7200	0.7200	+35.849%	1	3,228	+83.333%
2026-09-08	0.5300	0.5300	0.5300	0.5300	+51.429%	15	3,228	+149.057%
2026-08-31	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,243	+277.143%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-37.500%	1	3,243	+277.143%
2026-08-27	0.5600	0.5600	0.5600	0.5600	+21.739%	20	3,244	+135.714%
2026-08-17	0.4600	0.4600	0.4600	0.4600	+4.545%	1	3,244	+186.957%
2026-08-14	0.4400	0.4400	0.4400	0.4400	-18.519%	20	3,245	+200.000%
2026-08-12	0.5300	0.5400	0.5300	0.5400	+8.000%	20	3,261	+144.444%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-28.571%	1	3,281	+164.000%
2026-08-07	1.0200	1.0200	0.6000	0.7000	-60.894%	24	3,282	+88.571%
2026-08-06	1.9500	1.9500	1.7900	1.7900	-4.278%	2	3,264	-26.257%
2026-08-05	1.9100	1.9300	1.7800	1.8700	-6.965%	13	3,265	-29.412%
2026-07-30	2.0800	2.0800	2.0100	2.0100	-26.374%	14	3,261	-34.328%
2026-07-27	2.7300	2.7300	2.7300	2.7300	-29.091%	1	3,272	-51.648%
2026-07-23	3.7900	3.8500	3.7900	3.8500	+44.737%	2	3,273	-65.714%
2026-07-16	2.6600	2.6600	2.6600	2.6600	-7.958%	4	3,273	-50.376%
2026-07-13	2.8900	2.8900	2.8900	2.8900	-13.731%	3	3,274	-54.325%
2026-07-08	3.5000	3.5000	3.3500	3.3500	+37.295%	40	3,277	-60.597%
2026-07-07	2.7200	2.7200	2.4400	2.4400	-21.543%	28	3,289	-45.902%
2026-06-29	3.1100	3.1100	3.1100	3.1100	+0.647%	1	3,267	-57.556%
2026-06-26	3.2300	3.2300	3.0900	3.0900	-17.819%	23	3,267	-57.282%
2026-06-25	3.7600	3.7600	3.7600	3.7600	+2.452%	1	3,250	-64.894%
2026-06-24	3.6700	3.6700	3.6700	3.6700	-10.488%	1	3,249	-64.033%
2026-06-23	4.2000	4.2000	4.0000	4.1000	-4.651%	5	3,250	-67.805%
2026-06-22	4.2500	4.3000	4.2500	4.3000	+3.614%	2	3,247	-69.302%
2026-06-16	4.3800	4.3800	4.0200	4.1500	-8.791%	261	3,246	-68.193%
2026-06-15	4.9000	4.9000	4.4000	4.5500	-32.593%	23	3,019	-70.989%
2026-06-11	6.7500	6.7500	6.7500	6.7500	+8.000%	1	3,013	-80.444%
2026-06-10	6.2500	6.2500	6.2500	6.2500	+12.208%	5	3,012	-78.880%
2026-06-09	5.5700	5.5700	5.5700	5.5700	+0.542%	30	2,984	-76.302%
2026-06-08	5.6700	5.6700	5.5400	5.5400	-6.419%	2	2,984	-76.173%
2026-06-05	5.9200	5.9200	5.9200	5.9200	+13.846%	1	2,984	-77.703%
2026-06-04	4.6500	5.3500	4.6500	5.2000	-15.447%	11	2,990	-74.615%
2026-06-03	6.1500	6.1500	6.1500	6.1500	+13.889%	1	2,987	-78.537%
2026-06-02	5.4000	5.4000	5.4000	5.4000	+1.887%	1	2,986	-75.556%
2026-06-01	5.9000	5.9500	5.3000	5.3000	-5.357%	20	2,985	-75.094%
2026-05-28	5.9000	6.0000	5.6000	5.6000	-7.438%	20	2,977	-76.429%
2026-05-22	5.8000	6.0500	5.8000	6.0500	+2.542%	7	2,957	-78.182%
2026-05-21	6.2500	6.3500	5.9000	5.9000	+6.306%	14	2,948	-77.627%
2026-05-20	6.0000	6.0000	5.4000	5.5500	-13.281%	503	2,948	-76.216%
2026-05-19	6.1500	6.4500	6.1500	6.4000	+13.274%	18	2,934	-79.375%
2026-05-18	5.6500	5.6500	5.6500	5.6500	-6.612%	3	2,934	-76.637%
2026-05-14	6.0500	6.0500	6.0500	6.0500	+14.151%	1	2,934	-78.182%
2026-05-11	4.7000	5.3000	4.7000	5.3000	+6.000%	6	2,933	-75.094%
2026-05-08	5.5000	5.5000	4.8600	5.0000	-14.530%	16	2,929	-73.600%
2026-05-07	5.8000	5.9000	5.6000	5.8500	-1.681%	147	2,809	-77.436%
2026-05-06	5.9500	5.9500	5.9500	5.9500	0.000%	1	2,823	-77.815%
2026-05-05	5.9500	5.9500	5.9500	5.9500	-0.998%	10	2,823	-77.815%
2026-04-24	6.0000	6.0100	6.0000	6.0100	+1.178%	10	2,813	-78.037%
2026-04-23	5.9400	5.9400	5.9400	5.9400	+16.471%	1	2,807	-77.778%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-12.821%	50	2,808	-74.118%
2026-04-17	6.2400	6.2400	5.8500	5.8500	-23.429%	2	2,858	-77.436%
2026-04-14	7.4700	7.6400	7.4100	7.6400	-21.561%	5	2,858	-82.723%
2026-04-06	9.7400	9.7400	9.7400	9.7400	-7.678%	1	2,863	-86.448%
2026-04-02	10.5500	10.5500	10.5500	10.5500	+2.927%	16	2,848	-87.488%
2026-04-01	9.8500	10.2500	9.8500	10.2500	-1.157%	23	2,848	-87.122%
2026-03-31	10.3700	10.3700	10.3700	10.3700	-10.216%	1	2,849	-87.271%
2026-03-30	11.5500	11.5500	11.5500	11.5500	+26.923%	1	2,849	-88.571%
2026-03-27	9.1000	9.1000	9.1000	9.1000	+7.059%	1	2,849	-85.495%
2026-03-25	8.5000	8.5000	8.5000	8.5000	+2.410%	1	2,849	-84.471%
2026-03-18	8.3000	8.3000	8.3000	8.3000	-14.256%	6	2,849	-84.096%
2026-03-13	9.6800	9.6800	9.6800	9.6800	-1.224%	1	2,849	-86.364%
2026-03-12	9.6000	9.8000	9.6000	9.8000	+14.620%	26	2,849	-86.531%
2026-03-11	8.5500	8.5500	8.5500	8.5500	+2.888%	1	2,823	-84.561%
2026-03-06	8.2000	8.3100	8.2000	8.3100	+7.922%	6	2,842	-84.116%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+4.762%	1	2,843	-82.857%
2026-02-27	7.4500	7.4500	7.3500	7.3500	-5.769%	12	2,843	-82.041%
2026-02-26	7.8000	7.8000	7.8000	7.8000	-5.455%	1	2,831	-83.077%
2026-02-25	8.4100	8.4500	8.2000	8.2500	-22.535%	194	2,745	-84.000%
2026-02-23	10.9500	11.1300	10.5000	10.6500	+13.904%	116	2,745	-87.606%
2026-02-18	9.3000	9.3500	9.3000	9.3500	-1.786%	36	2,735	-85.882%
2026-02-17	9.5100	9.5200	9.5100	9.5200	-1.347%	2	2,721	-86.134%
2026-02-13	9.6500	9.6500	9.6500	9.6500	-23.413%	1	2,722	-86.321%
2026-02-12	12.0000	12.6500	12.0000	12.6000	+12.000%	97	2,722	-89.524%
2026-02-11	11.2000	11.2500	11.2000	11.2500	-0.881%	138	2,732	-88.267%
2026-02-06	11.3500	11.3500	11.3500	11.3500	+10.732%	2	2,660	-88.370%
2026-02-04	10.2500	10.2500	10.2500	10.2500	+2.500%	1	2,660	-87.122%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+21.951%	1	2,660	-86.800%
2026-01-30	8.2000	8.2000	8.2000	8.2000	+7.190%	5	2,660	-83.902%
2026-01-28	7.6500	7.6500	7.6500	7.6500	+10.072%	3	2,660	-82.745%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-3.472%	1	2,659	-81.007%
2026-01-22	6.7500	7.2000	6.7500	7.2000	-13.772%	2	2,660	-81.667%
2026-01-20	8.3500	8.3500	8.3500	8.3500	+7.742%	3	2,659	-84.192%
2026-01-16	8.0500	8.0500	7.7500	7.7500	-1.899%	10	2,651	-82.968%
2026-01-14	7.9000	7.9000	7.9000	7.9000	+22.481%	2	2,651	-83.291%
2026-01-13	6.2500	6.4500	6.2500	6.4500	+3.200%	33	2,651	-79.535%
2026-01-09	6.2500	6.2500	6.2500	6.2500	-4.288%	50	2,651	-78.880%
2026-01-06	6.5300	6.5300	6.5300	6.5300	-5.499%	2	2,601	-79.786%
2025-12-31	7.0000	7.0000	6.9100	6.9100	-1.986%	2	2,600	-80.897%
2025-12-30	7.0500	7.0500	7.0500	7.0500	-4.730%	300	2,600	-81.277%
2025-12-22	6.9000	7.4000	6.9000	7.4000	+0.955%	301	2,366	-82.162%
2025-12-19	7.8000	7.8000	7.3300	7.3300	-4.805%	5	2,259	-81.992%
2025-12-16	8.4000	8.4000	7.7000	7.7000	-14.823%	3	2,264	-82.857%
2025-12-12	9.0200	9.0400	8.7000	9.0400	-10.495%	4	2,262	-85.398%
2025-12-09	10.1000	10.1000	10.1000	10.1000	-6.912%	1	2,265	-86.931%
2025-12-08	10.8000	10.8500	10.8000	10.8500	-12.500%	3	2,266	-87.834%
2025-11-25	12.5500	12.7100	12.0000	12.4000	-15.932%	101	2,266	-89.355%
2025-11-20	13.5700	14.7500	13.5700	14.7500	+22.917%	6	2,266	-91.051%
2025-11-17	12.0000	12.0000	12.0000	12.0000	+3.270%	44	2,266	-89.000%
2025-11-14	11.6200	11.6200	11.6200	11.6200	+1.485%	10	2,266	-88.640%
2025-11-13	11.4500	11.4500	11.4500	11.4500	-2.966%	5	2,266	-88.472%
2025-11-12	11.9500	11.9500	11.8000	11.8000	+4.889%	8	2,266	-88.814%
2025-11-11	11.2500	11.2500	11.2500	11.2500	-5.858%	3	2,263	-88.267%
2025-11-10	11.9500	11.9500	11.9500	11.9500	-0.417%	19	2,263	-88.954%
2025-11-07	12.0000	12.0000	12.0000	12.0000	+1.266%	9	2,263	-89.000%
2025-11-04	11.8500	11.8500	11.8500	11.8500	+11.792%	12	2,258	-88.861%
2025-10-29	10.6000	10.6000	10.6000	10.6000	+2.913%	1	2,258	-87.547%
2025-10-28	10.1900	10.3000	10.1900	10.3000	-3.286%	2	2,257	-87.184%
2025-10-23	10.6200	10.6500	10.6200	10.6500	+0.472%	2	2,257	-87.606%
2025-10-22	10.5500	10.6000	10.5500	10.6000	-9.402%	7	2,257	-87.547%
2025-10-17	11.7000	11.7000	11.7000	11.7000	+0.862%	1	2,257	-88.718%
2025-10-16	11.6000	11.6000	11.6000	11.6000	-2.929%	5	2,256	-88.621%
2025-10-15	11.9000	11.9500	11.9000	11.9500	-2.049%	12	2,256	-88.954%
2025-10-14	12.4500	12.5000	11.9000	12.2000	-7.576%	126	2,256	-89.180%
2025-10-13	13.1500	13.3000	13.1000	13.2000	+1.852%	228	2,256	-90.000%
2025-10-10	12.9600	12.9600	12.9600	12.9600	+4.600%	1	2,256	-89.815%
2025-10-09	12.3900	12.3900	12.3900	12.3900	-2.824%	1	2,256	-89.346%
2025-10-08	12.6000	12.8000	12.6000	12.7500	+1.594%	4	2,257	-89.647%
2025-10-06	12.5300	12.5900	12.5300	12.5500	-1.569%	3	2,257	-89.482%
2025-10-02	12.7600	12.7600	12.7500	12.7500	+2.823%	21	2,255	-89.647%
2025-09-30	12.4000	12.4000	12.4000	12.4000	+6.897%	2	2,234	-89.355%
2025-09-29	11.6000	11.6000	11.6000	11.6000	-0.429%	1	2,232	-88.621%
2025-09-26	11.6500	11.6500	11.6500	11.6500	-5.668%	1	2,232	-88.670%
2025-09-25	12.3500	12.3500	12.3500	12.3500	+3.782%	5	2,231	-89.312%
2025-09-24	11.9600	11.9700	11.9000	11.9000	+5.310%	10	2,236	-88.908%
2025-09-23	10.9500	11.3000	10.9500	11.3000	+3.670%	7	2,243	-88.319%
2025-09-22	10.8500	10.9000	10.8500	10.9000	-9.167%	5	2,240	-87.890%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-0.826%	1	2,239	-89.000%
2025-09-15	12.1000	12.1000	11.6200	12.1000	+5.677%	10	2,239	-89.091%
2025-09-12	11.5000	11.5000	11.2500	11.4500	+1.059%	3	2,239	-88.472%
2025-09-11	11.1700	11.3300	11.1700	11.3300	-1.134%	2	2,240	-88.350%
2025-09-10	11.2700	11.4600	11.2700	11.4600	+0.969%	2	2,240	-88.482%
2025-09-05	10.6000	11.3500	10.6000	11.3500	-0.439%	4	2,240	-88.370%
2025-09-04	11.2500	11.4000	11.2500	11.4000	+8.571%	2	2,240	-88.421%
2025-09-02	10.3600	10.5000	10.3600	10.5000	+6.275%	2	2,240	-87.429%
2025-08-28	9.6500	9.8900	9.6000	9.8800	-5.455%	132	2,242	-86.640%
2025-08-26	10.4500	10.4500	10.4500	10.4500	+12.124%	3	2,210	-87.368%
2025-08-25	9.6700	9.7700	9.3200	9.3200	-2.917%	3	2,210	-85.837%
2025-08-22	9.7000	9.7000	9.6000	9.6000	-13.514%	2	2,209	-86.250%
2025-08-20	11.0000	11.1000	11.0000	11.1000	+5.714%	55	2,211	-88.108%
2025-08-19	10.3500	10.5000	10.3500	10.5000	-4.545%	3	2,240	-87.429%
2025-08-14	11.0000	11.1000	10.8000	11.0000	-1.345%	18	2,240	-88.000%
2025-08-13	11.2300	11.3200	11.1500	11.1500	-4.782%	3	2,240	-88.161%
2025-08-12	11.7000	11.7100	11.6800	11.7100	-5.182%	58	2,240	-88.728%
2025-08-08	12.2600	12.7300	12.2500	12.3500	-1.984%	49	2,186	-89.312%
2025-08-07	13.0000	13.0000	12.0000	12.6000	+19.545%	13	2,186	-89.524%
2025-08-06	10.5400	10.5400	10.5400	10.5400	-6.726%	1	2,177	-87.476%
2025-08-04	11.2200	11.3000	11.2200	11.3000	-3.419%	2	2,176	-88.319%
2025-08-01	11.5000	11.7000	11.4500	11.7000	+16.418%	269	2,176	-88.718%
2025-07-31	9.7000	10.0500	9.7000	10.0500	+17.407%	3	2,176	-86.866%
2025-07-29	8.4700	8.5600	8.4700	8.5600	-9.418%	2	2,175	-84.579%
2025-07-22	9.7500	9.7500	9.4500	9.4500	+4.420%	30	2,175	-86.032%
2025-07-21	8.9100	9.0500	8.9100	9.0500	-1.093%	2	2,175	-85.414%
2025-07-18	8.9200	9.1500	8.9200	9.1500	-0.327%	4	2,175	-85.574%
2025-07-17	9.0600	9.1800	9.0600	9.1800	-3.267%	2	2,175	-85.621%
2025-07-15	9.4500	9.4900	9.4500	9.4900	+2.373%	2	2,175	-86.091%
2025-07-14	9.2700	9.3900	9.2700	9.2700	-3.236%	3	2,175	-85.761%
2025-07-10	9.4800	9.6200	9.4700	9.5800	-0.416%	4	2,176	-86.221%
2025-07-09	9.6200	9.6200	9.6200	9.6200	-1.837%	2	2,176	-86.279%
2025-07-08	9.8500	9.9000	9.8000	9.8000	-5.314%	200	2,178	-86.531%
2025-07-07	10.3400	10.3500	10.3400	10.3500	-17.530%	77	1,978	-87.246%
2025-06-23	12.5500	12.5500	12.5500	12.5500	+6.356%	1	1,901	-89.482%
2025-06-17	11.7900	11.8000	11.7900	11.8000	+12.811%	59	1,900	-88.814%
2025-06-12	10.3500	10.4600	10.3500	10.4600	+0.577%	4	1,900	-87.380%
2025-06-11	10.4000	10.4000	10.4000	10.4000	-3.346%	6	1,900	-87.308%
2025-06-09	10.6500	10.7600	10.6500	10.7600	+4.466%	4	1,900	-87.732%
2025-06-06	10.3000	10.3000	10.3000	10.3000	-23.134%	2	1,900	-87.184%
2025-05-30	14.0000	14.0000	13.4000	13.4000	+8.502%	4	1,901	-90.149%
2025-05-20	12.2500	12.3500	12.0500	12.3500	+11.161%	7	1,901	-89.312%
2025-05-16	11.1100	11.1100	11.1100	11.1100	+1.184%	20	1,900	-88.119%
2025-05-14	10.7600	10.9800	10.7600	10.9800	-26.061%	2	1,910	-87.978%
2025-05-08	14.7400	14.8500	14.7400	14.8500	-4.990%	2	1,910	-91.111%
2025-05-06	15.5600	15.6300	15.5600	15.6300	+6.908%	13	1,910	-91.555%
2025-05-05	14.6600	14.6600	14.5500	14.6200	-9.474%	10	1,910	-90.971%
2025-05-01	16.0000	16.1500	16.0000	16.1500	-7.662%	27	1,910	-91.827%
2025-04-23	17.8900	18.1700	17.4900	17.4900	-12.331%	8	1,910	-92.453%
2025-04-14	19.9500	19.9500	19.9500	19.9500	+1.786%	2	1,910	-93.383%
2025-04-11	19.2500	19.7500	19.2500	19.6000	+14.086%	12	1,912	-93.265%
2025-04-09	23.0400	23.0400	17.0200	17.1800	-14.782%	25	1,912	-92.317%
2025-04-08	20.1600	20.1600	20.1600	20.1600	-8.984%	2	1,911	-93.452%
2025-04-07	24.7800	24.7800	22.0000	22.1500	+0.545%	505	1,911	-94.041%
2025-04-04	21.6400	22.1700	21.6000	22.0300	+19.598%	3,530	1,913	-94.008%
2025-04-03	18.4200	18.4200	18.4200	18.4200	+11.299%	2	222	-92.834%
2025-03-31	17.2500	17.2500	16.5500	16.5500	+3.244%	7	222	-92.024%
2025-03-28	16.0300	16.0300	16.0300	16.0300	+20.526%	2	216	-91.765%
2025-03-26	13.4000	13.4000	13.3000	13.3000	+33.000%	22	217	-90.075%
2025-02-24	9.9500	10.0000	9.9500	10.0000	+22.699%	18	197	-86.800%
2025-02-20	8.1500	8.1500	8.1500	8.1500	+6.536%	1	187	-83.804%
2025-02-19	7.8400	7.8700	7.6500	7.6500	+4.508%	17	187	-82.745%
2025-02-14	7.5000	7.5000	7.1900	7.3200	-31.073%	28	198	-81.967%
2025-02-12	10.6200	10.6200	10.6200	10.6200	-20.746%	2	198	-87.571%
2025-01-24	13.4000	13.4000	13.4000	13.4000	+2.290%	10	199	-90.149%
2025-01-10	13.1000	13.1000	13.1000	13.1000	+20.960%	2	194	-89.924%
2024-12-11	10.7500	10.8300	10.7500	10.8300	-2.870%	3	193	-87.812%
2024-12-03	11.1500	11.1500	11.1500	11.1500	+0.450%	1	190	-88.161%
2024-11-27	11.1000	11.1000	11.1000	11.1000	+4.717%	2	188	-88.108%
2024-11-26	10.6000	10.6000	10.6000	10.6000	-2.304%	5	188	-87.547%
2024-11-22	10.8500	10.8500	10.8500	10.8500	-3.125%	6	183	-87.834%
2024-11-14	11.2500	11.2500	11.2000	11.2000	-5.485%	25	186	-88.214%
2024-11-12	11.8500	11.8500	11.8500	11.8500	+7.727%	5	186	-88.861%
2024-11-11	11.2000	11.2000	11.0000	11.0000	-5.172%	6	186	-88.000%
2024-11-08	12.0500	12.3000	11.3000	11.6000	+14.738%	648	186	-88.621%
2024-11-07	10.7000	10.7000	10.1100	10.1100	-29.053%	18	20	-86.944%
2024-10-24	14.2500	14.2500	14.2500	14.2500	-9.236%	1	2	-90.737%
2024-09-30	15.7000	15.7000	15.7000	15.7000	-11.549%	1	2	-91.592%
2024-09-17	17.7500	17.7500	17.7500	17.7500	0.000%	1	1	-92.563%